Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.44 | 6.44 | 6.40 | 6.42 | 6.42 | 1,900 |
26 Apr 2024 | 0.48 Dividend | |||||
25 Apr 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.34 | - |
24 Apr 2024 | 6.90 | 6.90 | 6.81 | 6.81 | 6.33 | 500 |
23 Apr 2024 | 6.94 | 6.94 | 6.85 | 6.90 | 6.41 | 5,770 |
22 Apr 2024 | 6.76 | 6.82 | 6.76 | 6.82 | 6.34 | - |
19 Apr 2024 | 6.70 | 6.70 | 6.65 | 6.70 | 6.23 | 2,000 |
18 Apr 2024 | 6.68 | 6.70 | 6.66 | 6.66 | 6.19 | 500 |
17 Apr 2024 | 6.67 | 6.76 | 6.67 | 6.76 | 6.28 | 800 |
16 Apr 2024 | 6.79 | 6.81 | 6.73 | 6.73 | 6.26 | 3,400 |
15 Apr 2024 | 6.86 | 6.86 | 6.75 | 6.78 | 6.30 | 10,470 |
12 Apr 2024 | 6.88 | 6.88 | 6.74 | 6.79 | 6.31 | 700 |
11 Apr 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.32 | - |
10 Apr 2024 | 6.91 | 6.93 | 6.83 | 6.93 | 6.44 | 6,200 |
09 Apr 2024 | 6.91 | 6.91 | 6.82 | 6.87 | 6.39 | - |
08 Apr 2024 | 6.95 | 6.95 | 6.84 | 6.86 | 6.38 | 769 |
05 Apr 2024 | 6.86 | 6.86 | 6.80 | 6.80 | 6.32 | 1,000 |
04 Apr 2024 | 6.84 | 6.91 | 6.78 | 6.91 | 6.42 | - |
03 Apr 2024 | 6.72 | 6.84 | 6.72 | 6.84 | 6.36 | 73 |
02 Apr 2024 | 6.86 | 6.89 | 6.76 | 6.77 | 6.29 | 716 |
28 Mar 2024 | 6.77 | 6.81 | 6.68 | 6.81 | 6.33 | 200 |
27 Mar 2024 | 6.71 | 6.73 | 6.62 | 6.73 | 6.26 | 598 |
26 Mar 2024 | 6.71 | 6.72 | 6.70 | 6.72 | 6.25 | 2,018 |
25 Mar 2024 | 6.67 | 6.67 | 6.61 | 6.67 | 6.20 | 1,000 |
22 Mar 2024 | 6.63 | 6.69 | 6.62 | 6.69 | 6.22 | 240 |
21 Mar 2024 | 6.65 | 6.65 | 6.58 | 6.58 | 6.12 | 400 |
20 Mar 2024 | 6.67 | 6.67 | 6.57 | 6.61 | 6.14 | - |
19 Mar 2024 | 6.61 | 6.61 | 6.59 | 6.59 | 6.13 | 1,000 |
18 Mar 2024 | 6.70 | 6.70 | 6.58 | 6.60 | 6.14 | 930 |
15 Mar 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.13 | 1,700 |
14 Mar 2024 | 6.59 | 6.59 | 6.52 | 6.59 | 6.13 | 304 |
13 Mar 2024 | 6.46 | 6.55 | 6.46 | 6.55 | 6.09 | - |
12 Mar 2024 | 6.49 | 6.53 | 6.43 | 6.43 | 5.98 | 255 |
11 Mar 2024 | 6.41 | 6.44 | 6.41 | 6.42 | 5.97 | 120 |
08 Mar 2024 | 6.41 | 6.45 | 6.41 | 6.45 | 6.00 | - |
07 Mar 2024 | 6.35 | 6.41 | 6.30 | 6.41 | 5.96 | - |
06 Mar 2024 | 6.38 | 6.38 | 6.35 | 6.35 | 5.90 | - |
05 Mar 2024 | 6.33 | 6.33 | 6.25 | 6.31 | 5.87 | - |
04 Mar 2024 | 6.44 | 6.44 | 6.29 | 6.29 | 5.85 | 1,050 |
01 Mar 2024 | 6.27 | 6.32 | 6.24 | 6.32 | 5.88 | - |
29 Feb 2024 | 6.34 | 6.34 | 6.28 | 6.28 | 5.84 | - |
28 Feb 2024 | 6.43 | 6.43 | 6.26 | 6.34 | 5.89 | 545 |
27 Feb 2024 | 6.35 | 6.37 | 6.30 | 6.37 | 5.92 | - |
26 Feb 2024 | 6.41 | 6.41 | 6.31 | 6.34 | 5.89 | 550 |
23 Feb 2024 | 6.42 | 6.44 | 6.41 | 6.44 | 5.99 | 150 |
22 Feb 2024 | 6.37 | 6.41 | 6.35 | 6.41 | 5.96 | 13 |
21 Feb 2024 | 6.42 | 6.42 | 6.34 | 6.36 | 5.91 | - |
20 Feb 2024 | 6.41 | 6.41 | 6.31 | 6.36 | 5.91 | 200 |
19 Feb 2024 | 6.45 | 6.46 | 6.39 | 6.39 | 5.94 | - |
16 Feb 2024 | 6.39 | 6.39 | 6.36 | 6.36 | 5.91 | 20 |
15 Feb 2024 | 6.35 | 6.35 | 6.31 | 6.31 | 5.87 | - |
14 Feb 2024 | 6.33 | 6.35 | 6.30 | 6.35 | 5.90 | - |
13 Feb 2024 | 6.40 | 6.47 | 6.31 | 6.31 | 5.87 | 770 |
12 Feb 2024 | 6.50 | 6.55 | 6.47 | 6.51 | 6.05 | 2,602 |
09 Feb 2024 | 6.59 | 6.59 | 6.42 | 6.42 | 5.97 | - |
08 Feb 2024 | 6.38 | 6.47 | 6.38 | 6.40 | 5.95 | 200 |
07 Feb 2024 | 6.36 | 6.37 | 6.33 | 6.35 | 5.90 | 837 |
06 Feb 2024 | 6.45 | 6.45 | 6.35 | 6.39 | 5.94 | - |
05 Feb 2024 | 6.51 | 6.51 | 6.42 | 6.42 | 5.97 | 1,330 |
02 Feb 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 5.95 | 350 |
01 Feb 2024 | 6.53 | 6.53 | 6.43 | 6.43 | 5.98 | 200 |
31 Jan 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.14 | 150 |
30 Jan 2024 | 6.55 | 6.58 | 6.55 | 6.58 | 6.12 | 300 |
29 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.06 | - |
26 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.13 | - |
25 Jan 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.14 | 800 |
24 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.15 | - |
23 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.20 | - |
22 Jan 2024 | 6.79 | 6.79 | 6.73 | 6.73 | 6.26 | 280 |
19 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.23 | - |
18 Jan 2024 | 6.75 | 6.75 | 6.72 | 6.73 | 6.26 | 2,150 |
17 Jan 2024 | 6.82 | 6.82 | 6.75 | 6.75 | 6.27 | 5,525 |
16 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.41 | - |
15 Jan 2024 | 6.96 | 6.96 | 6.92 | 6.93 | 6.44 | 645 |
12 Jan 2024 | 6.86 | 6.95 | 6.86 | 6.95 | 6.46 | 200 |
11 Jan 2024 | 6.98 | 6.98 | 6.88 | 6.88 | 6.40 | 640 |
10 Jan 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 6.50 | 500 |
09 Jan 2024 | 6.91 | 6.98 | 6.91 | 6.98 | 6.49 | 2,525 |
08 Jan 2024 | 6.86 | 6.86 | 6.78 | 6.85 | 6.37 | 130 |
05 Jan 2024 | 6.85 | 6.85 | 6.81 | 6.81 | 6.33 | 4,181 |
04 Jan 2024 | 6.82 | 6.90 | 6.82 | 6.84 | 6.36 | 940 |
03 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.36 | - |
02 Jan 2024 | 6.82 | 6.86 | 6.82 | 6.82 | 6.34 | 1,700 |
29 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.33 | - |
28 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.34 | 1,000 |
27 Dec 2023 | 6.81 | 6.81 | 6.78 | 6.78 | 6.30 | 323 |
22 Dec 2023 | 6.78 | 6.82 | 6.78 | 6.81 | 6.33 | 3,290 |
21 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.31 | - |
20 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.45 | - |
19 Dec 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.38 | - |
18 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.27 | - |
15 Dec 2023 | 6.88 | 6.91 | 6.88 | 6.91 | 6.42 | 1,000 |
14 Dec 2023 | 6.83 | 6.87 | 6.83 | 6.87 | 6.39 | 2,000 |
13 Dec 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.17 | - |
12 Dec 2023 | 6.73 | 6.73 | 6.65 | 6.65 | 6.18 | 2,500 |
11 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.23 | - |
08 Dec 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.22 | - |
07 Dec 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.22 | - |
06 Dec 2023 | 6.68 | 6.74 | 6.68 | 6.74 | 6.27 | 451 |
05 Dec 2023 | 6.54 | 6.70 | 6.54 | 6.70 | 6.23 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |